Nasdaq - Delayed Quote USD

Principal Large Cap S&P 500 Index R5 (PLFPX)

29.27
-0.12
(-0.41%)
At close: 8:01:59 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 20, 202529.2729.2729.2729.2729.27-
May 19, 202529.3929.3929.3929.3929.39-
May 16, 202529.3629.3629.3629.3629.36-
May 15, 202529.1529.1529.1529.1529.15-
May 14, 202529.0229.0229.0229.0229.02-
May 13, 202528.9928.9928.9928.9928.99-
May 12, 202528.7828.7828.7828.7828.78-
May 9, 202527.8727.8727.8727.8727.87-
May 8, 202527.8927.8927.8927.8927.89-
May 7, 202527.6127.6127.6127.6127.61-
May 6, 202527.6127.6127.6127.6127.61-
May 5, 202527.8227.8227.8227.8227.82-
May 2, 202528.0028.0028.0028.0028.00-
May 1, 202527.5927.5927.5927.5927.59-
Apr 30, 202527.4227.4227.4227.4227.42-
Apr 29, 202527.3827.3827.3827.3827.38-
Apr 28, 202527.2227.2227.2227.2227.22-
Apr 25, 202527.2027.2027.2027.2027.20-
Apr 24, 202527.0027.0027.0027.0027.00-
Apr 23, 202526.4726.4726.4726.4726.47-
Apr 22, 202526.0426.0426.0426.0426.04-
Apr 21, 202525.4025.4025.4025.4025.40-
Apr 17, 202526.0126.0126.0126.0126.01-
Apr 16, 202525.9825.9825.9825.9825.98-
Apr 15, 202526.5726.5726.5726.5726.57-
Apr 14, 202526.6126.6126.6126.6126.61-
Apr 11, 202526.4026.4026.4026.4026.40-
Apr 10, 202525.9425.9425.9425.9425.94-
Apr 9, 202526.8626.8626.8626.8626.86-
Apr 8, 202524.5224.5224.5224.5224.52-
Apr 7, 202524.9224.9224.9224.9224.92-
Apr 4, 202524.9724.9724.9724.9724.97-
Apr 3, 202526.5626.5626.5626.5626.56-
Apr 2, 202527.9127.9127.9127.9127.91-
Apr 1, 202527.7227.7227.7227.7227.72-
Mar 31, 202527.6227.6227.6227.6227.62-
Mar 28, 202527.4627.4627.4627.4627.46-
Mar 27, 202528.0228.0228.0228.0228.02-
Mar 26, 202528.1128.1128.1128.1128.11-
Mar 25, 202528.4328.4328.4328.4328.43-
Mar 24, 202528.3828.3828.3828.3828.38-
Mar 21, 202527.8927.8927.8927.8927.89-
Mar 20, 202527.8727.8727.8727.8727.87-
Mar 19, 202527.9227.9227.9227.9227.92-
Mar 18, 202527.6327.6327.6327.6327.63-
Mar 17, 202527.9227.9227.9227.9227.92-
Mar 14, 202527.7427.7427.7427.7427.74-
Mar 13, 202527.1627.1627.1627.1627.16-
Mar 12, 202527.5427.5427.5427.5427.54-
Mar 11, 202527.4127.4127.4127.4127.41-
Mar 10, 202527.6227.6227.6227.6227.62-
Mar 7, 202528.3828.3828.3828.3828.38-
Mar 6, 202528.2228.2228.2228.2228.22-
Mar 5, 202528.7328.7328.7328.7328.73-
Mar 4, 202528.4128.4128.4128.4128.41-
Mar 3, 202528.7628.7628.7628.7628.76-
Feb 28, 202529.2829.2829.2829.2829.28-
Feb 27, 202528.8228.8228.8228.8228.82-
Feb 26, 202529.2829.2829.2829.2829.28-
Feb 25, 202529.2829.2829.2829.2829.28-
Feb 24, 202529.4129.4129.4129.4129.41-
Feb 21, 202529.5629.5629.5629.5629.56-
Feb 20, 202530.0730.0730.0730.0730.07-
Feb 19, 202530.2030.2030.2030.2030.20-
Feb 18, 202530.1330.1330.1330.1330.13-
Feb 14, 202530.0530.0530.0530.0530.05-
Feb 13, 202530.0530.0530.0530.0530.05-
Feb 12, 202529.7429.7429.7429.7429.74-
Feb 11, 202529.8129.8129.8129.8129.81-
Feb 10, 202529.8029.8029.8029.8029.80-
Feb 7, 202529.6029.6029.6029.6029.60-
Feb 6, 202529.8829.8829.8829.8829.88-
Feb 5, 202529.7829.7829.7829.7829.78-
Feb 4, 202529.6629.6629.6629.6629.66-
Feb 3, 202529.4529.4529.4529.4529.45-
Jan 31, 202529.6729.6729.6729.6729.67-
Jan 30, 202529.8229.8229.8229.8229.82-
Jan 29, 202529.6629.6629.6629.6629.66-
Jan 28, 202529.8029.8029.8029.8029.80-
Jan 27, 202529.5329.5329.5329.5329.53-
Jan 24, 202529.9729.9729.9729.9729.97-
Jan 23, 202530.0530.0530.0530.0530.05-
Jan 22, 202529.8929.8929.8929.8929.89-
Jan 21, 202529.7129.7129.7129.7129.71-
Jan 17, 202529.4529.4529.4529.4529.45-
Jan 16, 202529.1629.1629.1629.1629.16-
Jan 15, 202529.2229.2229.2229.2229.22-
Jan 14, 202528.6928.6928.6928.6928.69-
Jan 13, 202528.6628.6628.6628.6628.66-
Jan 10, 202528.6228.6228.6228.6228.62-
Jan 8, 202529.0629.0629.0629.0629.06-
Jan 7, 202529.0129.0129.0129.0129.01-
Jan 6, 202529.3429.3429.3429.3429.34-
Jan 3, 202529.1829.1829.1829.1829.18-
Jan 2, 202528.8128.8128.8128.8128.81-
Dec 31, 202428.8828.8828.8828.8828.88-
Dec 30, 202429.0029.0029.0029.0029.00-
Dec 27, 202429.3129.3129.3129.3129.31-
Dec 26, 202429.6429.6429.6429.6429.64-
Dec 24, 202429.6529.6529.6529.6529.65-
Dec 23, 202429.3329.3329.3329.3329.33-
Dec 20, 2024 0.295 Dividend
Dec 20, 202429.1229.1229.1229.1229.12-
Dec 19, 2024 0 Dividend
Dec 19, 202429.0929.0929.0929.0928.80-
Dec 19, 2024 0.43 Capital Gains
Dec 18, 202429.5529.5529.5529.5528.82-
Dec 17, 202430.4530.4530.4530.4529.70-
Dec 16, 202430.5730.5730.5730.5729.82-
Dec 13, 202430.4530.4530.4530.4529.70-
Dec 12, 202430.4530.4530.4530.4529.70-
Dec 11, 202430.6130.6130.6130.6129.86-
Dec 10, 202430.3630.3630.3630.3629.61-
Dec 9, 202430.4530.4530.4530.4529.70-
Dec 6, 202430.6430.6430.6430.6429.88-
Dec 5, 202430.5630.5630.5630.5629.81-
Dec 4, 202430.6130.6130.6130.6129.86-
Dec 3, 202430.4330.4330.4330.4329.68-
Dec 2, 202430.4230.4230.4230.4229.67-
Nov 29, 202430.3430.3430.3430.3429.59-
Nov 27, 202430.1730.1730.1730.1729.43-
Nov 26, 202430.2830.2830.2830.2829.53-
Nov 25, 202430.1130.1130.1130.1129.37-
Nov 22, 202430.0230.0230.0230.0229.28-
Nov 21, 202429.9129.9129.9129.9129.17-
Nov 20, 202429.7529.7529.7529.7529.02-
Nov 19, 202429.7529.7529.7529.7529.02-
Nov 18, 202429.6329.6329.6329.6328.90-
Nov 15, 202429.5129.5129.5129.5128.78-
Nov 14, 202429.9029.9029.9029.9029.16-
Nov 13, 202430.0830.0830.0830.0829.34-
Nov 12, 202430.0730.0730.0730.0729.33-
Nov 11, 202430.1630.1630.1630.1629.42-
Nov 8, 202430.1330.1330.1330.1329.39-
Nov 7, 202430.0130.0130.0130.0129.27-
Nov 6, 202429.7929.7929.7929.7929.06-
Nov 5, 202429.0629.0629.0629.0628.34-
Nov 4, 202428.7028.7028.7028.7027.99-
Nov 1, 202428.7828.7828.7828.7828.07-
Oct 31, 202428.6728.6728.6728.6727.96-
Oct 30, 202429.2129.2129.2129.2128.49-
Oct 29, 202429.3029.3029.3029.3028.58-
Oct 28, 202429.2629.2629.2629.2628.54-
Oct 25, 202429.1829.1829.1829.1828.46-
Oct 24, 202429.1929.1929.1929.1928.47-
Oct 23, 202429.1329.1329.1329.1328.41-
Oct 22, 202429.4029.4029.4029.4028.68-
Oct 21, 202429.4129.4129.4129.4128.69-
Oct 18, 202429.4629.4629.4629.4628.73-
Oct 17, 202429.3529.3529.3529.3528.63-
Oct 16, 202429.3529.3529.3529.3528.63-
Oct 15, 202429.2229.2229.2229.2228.50-
Oct 14, 202429.4429.4429.4429.4428.71-
Oct 11, 202429.2129.2129.2129.2128.49-
Oct 10, 202429.0429.0429.0429.0428.32-
Oct 9, 202429.0929.0929.0929.0928.37-
Oct 8, 202428.8928.8928.8928.8928.18-
Oct 7, 202428.6128.6128.6128.6127.90-
Oct 4, 202428.8928.8928.8928.8928.18-
Oct 3, 202428.6228.6228.6228.6227.91-
Oct 2, 202428.6728.6728.6728.6727.96-
Oct 1, 202428.6728.6728.6728.6727.96-
Sep 30, 202428.9428.9428.9428.9428.23-
Sep 27, 202428.8128.8128.8128.8128.10-
Sep 26, 202428.8528.8528.8528.8528.14-
Sep 25, 202428.7328.7328.7328.7328.02-
Sep 24, 202428.7928.7928.7928.7928.08-
Sep 23, 202428.7128.7128.7128.7128.00-
Sep 20, 202428.6328.6328.6328.6327.92-
Sep 19, 202428.6928.6928.6928.6927.98-
Sep 18, 202428.2128.2128.2128.2127.51-
Sep 17, 202428.2928.2928.2928.2927.59-
Sep 16, 202428.2828.2828.2828.2827.58-
Sep 13, 202428.2428.2428.2428.2427.54-
Sep 12, 202428.0928.0928.0928.0927.40-
Sep 11, 202427.8827.8827.8827.8827.19-
Sep 10, 202427.5827.5827.5827.5826.90-
Sep 9, 202427.4627.4627.4627.4626.78-
Sep 6, 202427.1427.1427.1427.1426.47-
Sep 5, 202427.6227.6227.6227.6226.94-
Sep 4, 202427.7027.7027.7027.7027.02-
Sep 3, 202427.7527.7527.7527.7527.07-
Aug 30, 202428.3428.3428.3428.3427.64-
Aug 29, 202428.0628.0628.0628.0627.37-
Aug 28, 202428.0628.0628.0628.0627.37-
Aug 27, 202428.2328.2328.2328.2327.53-
Aug 26, 202428.1828.1828.1828.1827.49-
Aug 23, 202428.2728.2728.2728.2727.57-
Aug 22, 202427.9527.9527.9527.9527.26-
Aug 21, 202428.2028.2028.2028.2027.50-
Aug 20, 202428.0828.0828.0828.0827.39-
Aug 19, 202428.1328.1328.1328.1327.44-
Aug 16, 202427.8627.8627.8627.8627.17-
Aug 15, 202427.8027.8027.8027.8027.11-
Aug 14, 202427.3527.3527.3527.3526.68-
Aug 13, 202427.2527.2527.2527.2526.58-
Aug 12, 202426.8026.8026.8026.8026.14-
Aug 9, 202426.7926.7926.7926.7926.13-
Aug 8, 202426.6726.6726.6726.6726.01-
Aug 7, 202426.0726.0726.0726.0725.43-
Aug 6, 202426.2726.2726.2726.2725.62-
Aug 5, 202426.0026.0026.0026.0025.36-
Aug 2, 202426.8026.8026.8026.8026.14-
Aug 1, 202427.3027.3027.3027.3026.63-
Jul 31, 202427.6827.6827.6827.6827.00-
Jul 30, 202427.2527.2527.2527.2526.58-
Jul 29, 202427.3927.3927.3927.3926.71-
Jul 26, 202427.3627.3627.3627.3626.69-
Jul 25, 202427.0627.0627.0627.0626.39-
Jul 24, 202427.2027.2027.2027.2026.53-
Jul 23, 202427.8527.8527.8527.8527.16-
Jul 22, 202427.8927.8927.8927.8927.20-
Jul 19, 202427.5927.5927.5927.5926.91-
Jul 18, 202427.7927.7927.7927.7927.11-
Jul 17, 202428.0128.0128.0128.0127.32-
Jul 16, 202428.4028.4028.4028.4027.70-
Jul 15, 202428.2228.2228.2228.2227.52-
Jul 12, 202428.1428.1428.1428.1427.45-
Jul 11, 202427.9927.9927.9927.9927.30-
Jul 10, 202428.2328.2328.2328.2327.53-
Jul 9, 202427.9527.9527.9527.9527.26-
Jul 8, 202427.9327.9327.9327.9327.24-
Jul 5, 202427.9027.9027.9027.9027.21-
Jul 3, 202427.7427.7427.7427.7427.06-
Jul 2, 202427.6027.6027.6027.6026.92-
Jul 1, 202427.4327.4327.4327.4326.75-
Jun 28, 202427.3627.3627.3627.3626.69-
Jun 27, 202427.4727.4727.4727.4726.79-
Jun 26, 202427.4427.4427.4427.4426.76-
Jun 25, 202427.4027.4027.4027.4026.72-
Jun 24, 202427.2927.2927.2927.2926.62-
Jun 21, 202427.3827.3827.3827.3826.71-
Jun 20, 202427.4227.4227.4227.4226.74-
Jun 18, 202427.4927.4927.4927.4926.81-
Jun 17, 202427.4227.4227.4227.4226.74-
Jun 14, 202427.2127.2127.2127.2126.54-
Jun 13, 202427.2127.2127.2127.2126.54-
Jun 12, 202427.1527.1527.1527.1526.48-
Jun 11, 202426.9226.9226.9226.9226.26-
Jun 10, 202426.8526.8526.8526.8526.19-
Jun 7, 202426.7826.7826.7826.7826.12-
Jun 6, 202426.8026.8026.8026.8026.14-
Jun 5, 202426.8126.8126.8126.8126.15-
Jun 4, 202426.4926.4926.4926.4925.84-
Jun 3, 202426.4526.4526.4526.4525.80-
May 31, 202426.2126.2126.2126.2125.56-
May 30, 202426.2126.2126.2126.2125.56-
May 29, 202426.3626.3626.3626.3625.71-
May 28, 202426.5626.5626.5626.5625.91-
May 24, 202426.5526.5526.5526.5525.90-
May 23, 202426.3726.3726.3726.3725.72-
May 22, 202426.5626.5626.5626.5625.91-
May 21, 202426.6326.6326.6326.6325.97-

Related Tickers

BIPIX ProFunds Biotechnology UltraSector Fund
37.91
+3.18%
 
BIPSX ProFunds Biotechnology UltraSector Fund
19.71
+3.14%
 
INIYX VanEck International Investors Gold Y
15.75
+2.81%
 
INIVX VanEck International Investors Gold A
15.17
+2.78%
 
INIIX VanEck International Investors Gold I
21.52
+2.77%
 
USERX U.S. Global Investors Gold & Precious Metals Fund
16.27
+2.46%
 
FEGIX First Eagle Gold I
36.28
+2.34%
 
FEURX First Eagle Gold R6
36.39
+2.33%
 
FKRCX Franklin Gold and Precious Metals A
26.19
+2.18%
 
FRGOX Franklin Gold and Precious Metals C
22.52
+2.18%
 
FGADX Franklin Gold and Precious Metals Adv
28.77
+2.17%
 
FGPMX Franklin Gold and Precious Metals R6
29.25
+2.17%
 
FIJYX Fidelity Advisor Biotechnology Z
28.11
+1.81%
 
TBWIX Thornburg Investment Trust - Thornburg Better World International Fund
20.90
+1.31%
 
TBWAX Thornburg Investment Trust - Thornburg Better World International Fund
20.27
+1.30%
 
FIQRX Fidelity Advisor Global Commodity Stk Z
18.73
+1.13%
 
TGVRX Thornburg International Equity R3
29.54
+1.10%
 
THGCX Thornburg International Equity C
25.08
+1.09%
 
TGIRX Thornburg International Equity R6
30.76
+1.08%
 
TIVRX Thornburg International Equity R5
30.90
+1.08%
 
TGVIX Thornburg International Equity I
30.94
+1.08%
 
THVRX Thornburg International Equity R4
29.23
+1.07%
 
TGVAX Thornburg International Equity A
29.59
+1.06%
 
JAGLX Janus Henderson Global Life Sciences T
64.95
+1.01%
 
JFNNX Janus Henderson Global Life Sciences Fund Class N Shares
65.26
+1.01%
 
JNGLX Janus Henderson Global Life Sciences D
65.37
+1.00%
 
PWGAX PACE International Equity A
19.13
+1.00%
 
JFNIX Janus Henderson Global Life Sciences Fund
65.50
+1.00%
 
JFNAX Janus Henderson Global Life Sciences Fund
63.74
+1.00%
 
JFNCX Janus Henderson Global Life Sciences Fund
54.80
+1.00%
 
JFNSX Janus Henderson Global Life Sciences Fund
61.93
+0.99%
 
PCIEX PACE International Equity P
18.92
+0.96%
 
FIDZX Fidelity Advisor Intl Cap App Z
36.53
0.00%
 
FIVFX Fidelity International Capital Apprec
31.44
0.00%
 
FIATX Fidelity Advisor Intl Cap App M
32.67
0.00%
 
FCPCX Fidelity Advisor Intl Cap App C
28.61
0.00%
 
FCPIX Fidelity Advisor Intl Cap App I
36.42
0.00%
 
TIBAX Thornburg Investment Income Builder A
29.07
+0.90%
 
TIBMX Thornburg Investment Income Builder R5
29.27
+0.90%
 
TIBIX Thornburg Investment Income Builder I
29.29
+0.90%
 
TIBCX Thornburg Investment Income Builder C
29.02
+0.87%
 
TIBRX Thornburg Investment Income Builder R3
29.05
+0.87%
 
TIBGX Thornburg Investment Income Builder R4
29.09
+0.87%
 
TIBOX Thornburg Investment Income Builder R6
29.20
+0.86%
 
FMIYX FMI International Institutional
37.92
+0.85%
 
LCMGX Lord Abbett Micro Cap Growth Fund
19.24
+0.84%
 
FSPHX Fidelity Select Health Care
25.40
+0.83%
 
LAMGX Lord Abbett Micro Cap Growth A
16.28
+0.80%
 
LFMGX Lord Abbett Micro Cap Growth F
20.17
+0.80%
 
LMIYX Lord Abbett Micro Cap Growth I
20.17
+0.80%
 
FMGIX Frontier MFG Core Infrastructure Instl
16.40
+0.80%
 
SAHMX SA International Value
15.14
+0.80%
 
FIAGX Fidelity Advisor International Growth A
21.89
0.00%
 
GMOIX GMO International Equity Fund
29.68
+0.78%
 
MIEIX MFS International Equity R6
38.86
+0.78%
 
GMCFX GMO International Equity Fund
29.63
+0.75%
 
FITGX Fidelity Advisor International Growth M
21.66
0.00%
 
GLIFX Lazard Global Listed Infrastructure Portfolio
17.84
+0.73%
 
GLFOX Lazard Global Listed Infrastructure Portfolio
17.85
+0.73%
 
FOPIX Fidelity Advisor Intl Sm Cap Opps I
22.28
0.00%
 
FSCOX Fidelity International Small Cap Opp
22.32
0.00%
 
FOPTX Fidelity Advisor Intl Sm Cap Opps M
21.43
0.00%
 
ISCAX Federated Hermes Intl Small-Mid Co A
46.26
+0.70%
 
ISCIX Federated Hermes Intl Small-Mid Co IS
47.80
+0.70%
 
WCMSX WCM International Small Cap Growth Instl
23.51
+0.69%
 
ISCCX Federated Hermes Intl Small-Mid Co C
31.19
+0.68%
 
HAONX Harbor International Core Investor
15.03
+0.67%
 
HAOSX Harbor International Core Institutional
15.09
+0.67%
 
HAORX Harbor International Core Retirement
15.12
+0.67%
 
PRHSX T. Rowe Price Health Sciences
75.94
+0.66%
 
THISX T. Rowe Price Health Sciences I
76.16
+0.66%
 
WGMCX Wasatch Ultra Growth Institutional
30.88
+0.65%
 
GIOTX GMO Intl Developed Equity Allc III
20.46
+0.64%
 
DMAGX Driehaus Global Fund
16.40
0.00%
 
CIVVX Causeway International Value Inv
21.52
+0.61%
 
BIIEX Brandes International Equity Fund
24.99
+0.60%
 
CIVIX Causeway International Value Instl
21.72
+0.60%
 
BIVRX Invenomic Investor
16.71
+0.60%
 
QIORX AQR International Momentum Style R6
16.76
+0.60%
 
BIERX Brandes International Equity Fund
25.22
+0.60%
 
AIMOX AQR International Momentum Style I
16.82
+0.60%
 
GQRRX GQG Partners Global Quality Equity R6
18.69
0.00%
 
FPHAX Fidelity Select Pharmaceuticals Port
23.81
+0.59%
 
BIVIX Invenomic Institutional
17.07
+0.59%
 
AIONX AQR International Momentum Style N
17.18
+0.59%
 
BIECX Brandes International Equity Fund
24.18
+0.58%
 
BIVSX Invenomic Super Institutional
17.32
+0.58%
 
MSSGX Morgan Stanley Inst Inception I
15.64
+0.58%
 
FSHCX Fidelity Select Health Care Svcs Port
103.25
+0.57%
 
FCIKX NYLI PineStone International Eq Inv Cl
17.52
+0.57%
 
MFLLX Morgan Stanley Inst Inception R6
15.82
+0.57%
 
BIEAX Brandes International Equity Fund
24.71
+0.57%
 
EIISX Parametric International Equity I
16.16
+0.56%
 
MACGX Morgan Stanley Institutional Fund Trust Discovery Portfolio
16.28
+0.56%
 
SNOAX Easterly Snow Long/Short Opportunity A
33.31
+0.54%
 
SCIJX Hartford Schroders International Stk SDR
20.37
+0.54%
 
MPEGX Morgan Stanley Inst Discovery I
24.09
+0.54%
 
SNOIX Easterly Snow Long/Short Opportunity I
33.70
+0.54%
 
SNORX Easterly Snow Capital Long/Short Opportunity Fund
33.70
+0.54%
 
MMCGX Morgan Stanley Inst Discovery R6
24.71
+0.53%